Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 2.610 | 2.700 | 2.590 | 2.670 | 387,465 | +0.06(+2.30%) |
Oct 30, 2023 | 2.620 | 2.740 | 2.610 | 2.610 | 607,726 | +0.04(+1.56%) |
Oct 27, 2023 | 2.580 | 2.680 | 2.450 | 2.570 | 838,266 | -0.05(-1.91%) |
Oct 26, 2023 | 2.640 | 2.680 | 2.560 | 2.620 | 375,406 | -0.01(-0.38%) |
Oct 25, 2023 | 2.690 | 2.700 | 2.620 | 2.630 | 382,889 | -0.07(-2.59%) |
Oct 24, 2023 | 2.680 | 2.790 | 2.650 | 2.700 | 658,725 | +0.03(+1.12%) |
Oct 23, 2023 | 2.800 | 2.800 | 2.670 | 2.670 | 568,763 | -0.16(-5.65%) |
Oct 20, 2023 | 2.950 | 2.950 | 2.810 | 2.830 | 532,539 | -0.12(-4.07%) |
Oct 19, 2023 | 2.870 | 2.970 | 2.860 | 2.950 | 645,976 | +0.08(+2.79%) |
Oct 18, 2023 | 3.030 | 3.050 | 2.870 | 2.870 | 364,659 | -0.16(-5.28%) |
Oct 17, 2023 | 2.980 | 3.080 | 2.970 | 3.030 | 496,093 | +0.02(+0.66%) |
Oct 16, 2023 | 2.950 | 3.035 | 2.890 | 3.010 | 409,752 | +0.08(+2.73%) |
Oct 13, 2023 | 3.090 | 3.090 | 2.900 | 2.930 | 482,758 | -0.16(-5.18%) |
Oct 12, 2023 | 3.220 | 3.240 | 3.045 | 3.090 | 398,249 | -0.12(-3.74%) |
Oct 11, 2023 | 3.380 | 3.420 | 3.100 | 3.210 | 560,092 | -0.16(-4.75%) |
Oct 10, 2023 | 3.170 | 3.400 | 3.170 | 3.370 | 643,659 | +0.21(+6.65%) |
Oct 09, 2023 | 3.030 | 3.170 | 3.000 | 3.160 | 494,083 | +0.10(+3.27%) |
Oct 06, 2023 | 2.890 | 3.070 | 2.880 | 3.060 | 579,700 | +0.15(+5.15%) |
Oct 05, 2023 | 3.030 | 3.080 | 2.900 | 2.910 | 605,482 | -0.14(-4.59%) |
Oct 04, 2023 | 3.100 | 3.130 | 3.010 | 3.050 | 357,802 | -0.05(-1.61%) |
Oct 03, 2023 | 3.240 | 3.245 | 3.060 | 3.100 | 367,043 | -0.16(-4.91%) |
Oct 02, 2023 | 3.230 | 3.295 | 3.195 | 3.260 | 392,307 | +0.01(+0.31%) |
Sep 29, 2023 | 3.240 | 3.375 | 3.235 | 3.250 | 441,561 | +0.04(+1.25%) |
Sep 28, 2023 | 3.210 | 3.265 | 3.145 | 3.210 | 353,000 | -0.02(-0.62%) |
Sep 27, 2023 | 3.170 | 3.250 | 3.170 | 3.230 | 340,972 | +0.08(+2.54%) |
Sep 26, 2023 | 3.200 | 3.350 | 3.115 | 3.150 | 434,752 | -0.06(-1.87%) |
Sep 25, 2023 | 3.270 | 3.250 | 3.170 | 3.210 | 641,269 | -0.10(-3.02%) |
Sep 22, 2023 | 3.270 | 3.340 | 3.210 | 3.310 | 719,722 | +0.04(+1.22%) |
Sep 21, 2023 | 3.300 | 3.345 | 3.230 | 3.270 | 747,203 | -0.09(-2.68%) |
Sep 20, 2023 | 3.390 | 3.450 | 3.340 | 3.360 | 533,933 | +0.00(+0.00%) |
Sep 19, 2023 | 3.390 | 3.465 | 3.340 | 3.360 | 646,615 | -0.04(-1.18%) |
Sep 18, 2023 | 3.460 | 3.475 | 3.320 | 3.400 | 875,522 | -0.06(-1.73%) |
Sep 15, 2023 | 3.680 | 3.710 | 3.450 | 3.460 | 1,920,334 | -0.35(-9.19%) |
Sep 14, 2023 | 3.890 | 3.890 | 3.780 | 3.810 | 572,283 | -0.02(-0.52%) |
Sep 13, 2023 | 4.180 | 4.180 | 3.800 | 3.830 | 957,673 | -0.33(-7.93%) |
Sep 12, 2023 | 3.860 | 4.170 | 3.830 | 4.160 | 587,212 | +0.30(+7.77%) |
Sep 11, 2023 | 3.930 | 3.930 | 3.810 | 3.860 | 687,465 | -0.04(-1.15%) |
Sep 08, 2023 | 4.180 | 4.180 | 3.900 | 3.905 | 853,689 | -0.21(-4.99%) |
Sep 07, 2023 | 4.240 | 4.240 | 4.040 | 4.110 | 801,907 | -0.18(-4.20%) |
Sep 06, 2023 | 4.330 | 4.370 | 4.275 | 4.290 | 420,431 | -0.05(-1.15%) |
Sep 05, 2023 | 4.380 | 4.440 | 4.285 | 4.340 | 595,306 | -0.08(-1.81%) |
Sep 01, 2023 | 4.360 | 4.450 | 4.270 | 4.420 | 496,685 | +0.13(+3.03%) |
Aug 31, 2023 | 4.470 | 4.550 | 4.280 | 4.290 | 610,697 | -0.20(-4.45%) |
Aug 30, 2023 | 4.410 | 4.515 | 4.330 | 4.490 | 544,442 | +0.08(+1.81%) |
Aug 29, 2023 | 4.480 | 4.535 | 4.400 | 4.410 | 431,522 | -0.05(-1.12%) |
Aug 28, 2023 | 4.490 | 4.601 | 4.395 | 4.460 | 442,934 | -0.03(-0.67%) |
Aug 25, 2023 | 4.430 | 4.550 | 4.390 | 4.490 | 403,430 | +0.11(+2.51%) |
Aug 24, 2023 | 4.610 | 4.630 | 4.345 | 4.380 | 450,709 | -0.25(-5.40%) |
Aug 23, 2023 | 4.510 | 4.705 | 4.500 | 4.630 | 402,472 | +0.15(+3.35%) |
Aug 22, 2023 | 4.560 | 4.620 | 4.470 | 4.480 | 623,057 | -0.03(-0.67%) |
Aug 21, 2023 | 4.710 | 4.770 | 4.480 | 4.510 | 632,129 | -0.21(-4.45%) |
Aug 18, 2023 | 4.490 | 4.750 | 4.410 | 4.720 | 564,763 | +0.22(+4.89%) |
Aug 17, 2023 | 4.560 | 4.620 | 4.470 | 4.500 | 444,179 | +0.00(+0.00%) |
Aug 16, 2023 | 4.480 | 4.550 | 4.390 | 4.500 | 527,052 | +0.00(+0.00%) |
Aug 15, 2023 | 4.530 | 4.750 | 4.500 | 4.500 | 670,844 | -0.01(-0.22%) |
Aug 14, 2023 | 4.470 | 4.630 | 4.450 | 4.510 | 962,696 | +0.00(+0.00%) |
Aug 11, 2023 | 4.690 | 4.845 | 4.470 | 4.510 | 1,093,087 | +0.01(+0.22%) |
Aug 10, 2023 | 4.300 | 4.540 | 4.205 | 4.500 | 1,451,867 | +0.27(+6.38%) |
Aug 09, 2023 | 4.750 | 4.910 | 4.060 | 4.230 | 3,862,626 | -1.69(-28.55%) |
Aug 08, 2023 | 5.770 | 6.200 | 5.670 | 5.920 | 1,205,951 | +0.10(+1.72%) |
Aug 07, 2023 | 6.060 | 6.060 | 5.715 | 5.820 | 649,613 | -0.13(-2.18%) |
Aug 04, 2023 | 6.200 | 6.215 | 5.835 | 5.950 | 1,028,062 | -0.25(-4.03%) |
Aug 03, 2023 | 5.900 | 6.280 | 5.870 | 6.200 | 1,200,181 | +0.30(+5.08%) |
Aug 02, 2023 | 6.310 | 6.310 | 5.805 | 5.900 | 1,940,174 | -0.51(-7.96%) |